恵和(4251)の株価時系列情報
恵和(4251)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,125 | 1,143 | 1,123 | 1,138 | 87,800 |
| 2025/09/11 | 1,129 | 1,137 | 1,121 | 1,121 | 54,600 |
| 2025/09/10 | 1,136 | 1,141 | 1,122 | 1,127 | 83,300 |
| 2025/09/09 | 1,148 | 1,159 | 1,132 | 1,135 | 142,500 |
| 2025/09/08 | 1,136 | 1,148 | 1,130 | 1,145 | 120,900 |
| 2025/09/05 | 1,122 | 1,133 | 1,115 | 1,133 | 87,200 |
| 2025/09/04 | 1,116 | 1,131 | 1,104 | 1,126 | 89,700 |
| 2025/09/03 | 1,109 | 1,124 | 1,103 | 1,116 | 89,000 |
| 2025/09/02 | 1,109 | 1,123 | 1,108 | 1,109 | 58,200 |
| 2025/09/01 | 1,107 | 1,111 | 1,098 | 1,107 | 69,500 |
| 2025/08/29 | 1,100 | 1,116 | 1,100 | 1,112 | 40,900 |
| 2025/08/28 | 1,105 | 1,107 | 1,098 | 1,098 | 70,400 |
| 2025/08/27 | 1,106 | 1,112 | 1,100 | 1,104 | 138,300 |
| 2025/08/26 | 1,122 | 1,122 | 1,106 | 1,114 | 66,000 |
| 2025/08/25 | 1,127 | 1,132 | 1,119 | 1,119 | 74,700 |
| 2025/08/22 | 1,114 | 1,123 | 1,105 | 1,114 | 68,600 |
| 2025/08/21 | 1,122 | 1,122 | 1,111 | 1,114 | 79,900 |
| 2025/08/20 | 1,123 | 1,125 | 1,111 | 1,112 | 127,000 |
| 2025/08/19 | 1,145 | 1,145 | 1,123 | 1,129 | 184,300 |
| 2025/08/18 | 1,135 | 1,154 | 1,128 | 1,146 | 196,800 |
| 2025/08/15 | 1,210 | 1,220 | 1,130 | 1,132 | 555,500 |
| 2025/08/14 | 1,278 | 1,281 | 1,241 | 1,246 | 131,300 |
| 2025/08/13 | 1,261 | 1,272 | 1,255 | 1,270 | 108,400 |
| 2025/08/12 | 1,264 | 1,273 | 1,253 | 1,261 | 127,000 |
| 2025/08/08 | 1,220 | 1,260 | 1,215 | 1,255 | 171,400 |
| 2025/08/07 | 1,239 | 1,239 | 1,205 | 1,212 | 129,700 |
| 2025/08/06 | 1,232 | 1,243 | 1,224 | 1,239 | 94,600 |
| 2025/08/05 | 1,239 | 1,262 | 1,230 | 1,232 | 88,100 |
| 2025/08/04 | 1,276 | 1,280 | 1,236 | 1,242 | 214,000 |
| 2025/08/01 | 1,245 | 1,325 | 1,241 | 1,306 | 344,300 |
| 2025/07/31 | 1,221 | 1,263 | 1,213 | 1,250 | 202,400 |
| 2025/07/30 | 1,217 | 1,244 | 1,203 | 1,225 | 110,500 |
| 2025/07/29 | 1,200 | 1,234 | 1,180 | 1,219 | 145,200 |
| 2025/07/28 | 1,154 | 1,208 | 1,153 | 1,202 | 170,200 |
| 2025/07/25 | 1,166 | 1,168 | 1,144 | 1,154 | 54,700 |
| 2025/07/24 | 1,163 | 1,177 | 1,150 | 1,168 | 81,200 |
| 2025/07/23 | 1,144 | 1,159 | 1,140 | 1,154 | 109,100 |
| 2025/07/22 | 1,127 | 1,158 | 1,127 | 1,144 | 83,400 |
| 2025/07/18 | 1,135 | 1,135 | 1,117 | 1,127 | 74,900 |
| 2025/07/17 | 1,121 | 1,138 | 1,110 | 1,128 | 56,800 |
| 2025/07/16 | 1,139 | 1,169 | 1,128 | 1,128 | 141,800 |
| 2025/07/15 | 1,122 | 1,137 | 1,121 | 1,134 | 79,800 |
| 2025/07/14 | 1,125 | 1,129 | 1,101 | 1,122 | 102,400 |
| 2025/07/11 | 1,120 | 1,133 | 1,115 | 1,132 | 96,900 |
| 2025/07/10 | 1,119 | 1,119 | 1,095 | 1,105 | 99,500 |
| 2025/07/09 | 1,084 | 1,130 | 1,081 | 1,110 | 199,100 |
| 2025/07/08 | 1,045 | 1,114 | 1,041 | 1,085 | 250,500 |
| 2025/07/07 | 1,048 | 1,062 | 1,046 | 1,046 | 57,100 |
| 2025/07/04 | 1,049 | 1,055 | 1,046 | 1,048 | 44,600 |
| 2025/07/03 | 1,050 | 1,062 | 1,041 | 1,049 | 36,100 |
| 2025/07/02 | 1,046 | 1,059 | 1,036 | 1,050 | 102,300 |
| 2025/07/01 | 1,080 | 1,092 | 1,052 | 1,058 | 93,500 |
| 2025/06/30 | 1,085 | 1,098 | 1,080 | 1,080 | 95,500 |
| 2025/06/27 | 1,073 | 1,084 | 1,063 | 1,080 | 127,500 |
| 2025/06/26 | 1,069 | 1,076 | 1,062 | 1,062 | 45,500 |
| 2025/06/25 | 1,061 | 1,074 | 1,046 | 1,072 | 51,800 |
| 2025/06/24 | 1,067 | 1,073 | 1,058 | 1,066 | 42,000 |
| 2025/06/23 | 1,055 | 1,061 | 1,044 | 1,053 | 55,700 |
| 2025/06/20 | 1,063 | 1,079 | 1,058 | 1,059 | 65,600 |
| 2025/06/19 | 1,073 | 1,075 | 1,050 | 1,063 | 68,800 |
| 2025/06/18 | 1,063 | 1,078 | 1,054 | 1,073 | 87,000 |
| 2025/06/17 | 1,093 | 1,098 | 1,064 | 1,067 | 153,600 |
| 2025/06/16 | 1,065 | 1,077 | 1,046 | 1,046 | 70,300 |
| 2025/06/13 | 1,073 | 1,082 | 1,045 | 1,056 | 156,300 |
| 2025/06/12 | 1,079 | 1,093 | 1,058 | 1,078 | 142,300 |
| 2025/06/11 | 1,042 | 1,081 | 1,039 | 1,075 | 127,700 |
| 2025/06/10 | 1,040 | 1,062 | 1,038 | 1,044 | 101,800 |
| 2025/06/09 | 1,026 | 1,034 | 1,020 | 1,033 | 75,200 |
| 2025/06/06 | 1,015 | 1,025 | 1,009 | 1,025 | 72,600 |
| 2025/06/05 | 998 | 1,016 | 992 | 1,015 | 80,500 |
| 2025/06/04 | 985 | 1,009 | 985 | 991 | 100,600 |
| 2025/06/03 | 995 | 995 | 976 | 983 | 123,600 |
| 2025/06/02 | 961 | 995 | 956 | 995 | 123,900 |
| 2025/05/30 | 950 | 971 | 945 | 964 | 106,300 |
| 2025/05/29 | 946 | 958 | 946 | 952 | 50,200 |
| 2025/05/28 | 943 | 955 | 943 | 945 | 74,400 |
| 2025/05/27 | 938 | 941 | 930 | 941 | 26,500 |
| 2025/05/26 | 930 | 940 | 928 | 933 | 48,500 |
| 2025/05/23 | 913 | 926 | 913 | 922 | 83,300 |
| 2025/05/22 | 905 | 916 | 897 | 912 | 54,200 |
| 2025/05/21 | 915 | 924 | 912 | 912 | 61,500 |
| 2025/05/20 | 925 | 928 | 913 | 917 | 87,300 |
| 2025/05/19 | 931 | 931 | 911 | 919 | 91,300 |
| 2025/05/16 | 932 | 947 | 915 | 940 | 102,400 |
| 2025/05/15 | 975 | 976 | 930 | 930 | 217,400 |
| 2025/05/14 | 929 | 932 | 913 | 930 | 135,000 |
| 2025/05/13 | 934 | 949 | 920 | 927 | 108,500 |
| 2025/05/12 | 906 | 918 | 901 | 908 | 66,300 |
| 2025/05/09 | 896 | 908 | 896 | 896 | 69,700 |
| 2025/05/08 | 903 | 903 | 886 | 896 | 73,400 |
| 2025/05/07 | 904 | 914 | 898 | 903 | 53,700 |
| 2025/05/02 | 905 | 910 | 897 | 900 | 66,900 |
| 2025/05/01 | 911 | 914 | 903 | 905 | 67,100 |
| 2025/04/30 | 920 | 920 | 901 | 916 | 67,700 |
| 2025/04/28 | 923 | 927 | 910 | 910 | 87,800 |
| 2025/04/25 | 902 | 921 | 897 | 919 | 73,600 |
| 2025/04/24 | 903 | 905 | 886 | 887 | 100,400 |
| 2025/04/23 | 896 | 904 | 890 | 891 | 96,400 |
| 2025/04/22 | 885 | 898 | 876 | 877 | 68,600 |
| 2025/04/21 | 890 | 897 | 877 | 886 | 95,200 |
| 2025/04/18 | 893 | 904 | 889 | 892 | 80,900 |
| 2025/04/17 | 885 | 899 | 878 | 896 | 106,600 |
| 2025/04/16 | 878 | 896 | 874 | 892 | 119,400 |
| 2025/04/15 | 899 | 899 | 880 | 884 | 72,500 |
| 2025/04/14 | 900 | 900 | 883 | 893 | 111,900 |
| 2025/04/11 | 850 | 870 | 832 | 870 | 153,600 |
| 2025/04/10 | 911 | 911 | 875 | 889 | 199,100 |
| 2025/04/09 | 838 | 838 | 806 | 821 | 201,400 |
| 2025/04/08 | 850 | 889 | 850 | 862 | 255,500 |
| 2025/04/07 | 779 | 802 | 757 | 780 | 308,400 |
| 2025/04/04 | 943 | 954 | 872 | 892 | 251,000 |
| 2025/04/03 | 986 | 1,000 | 965 | 973 | 361,100 |
| 2025/04/02 | 1,016 | 1,017 | 998 | 1,010 | 88,700 |
| 2025/04/01 | 1,035 | 1,043 | 1,008 | 1,014 | 115,000 |
| 2025/03/31 | 1,075 | 1,077 | 1,025 | 1,034 | 160,500 |
| 2025/03/28 | 1,082 | 1,095 | 1,082 | 1,085 | 71,100 |
| 2025/03/27 | 1,100 | 1,106 | 1,084 | 1,094 | 77,000 |
| 2025/03/26 | 1,118 | 1,118 | 1,100 | 1,111 | 79,000 |
| 2025/03/25 | 1,103 | 1,118 | 1,091 | 1,118 | 134,400 |
| 2025/03/24 | 1,140 | 1,148 | 1,098 | 1,102 | 142,600 |
| 2025/03/21 | 1,148 | 1,148 | 1,118 | 1,124 | 128,000 |
| 2025/03/19 | 1,145 | 1,164 | 1,145 | 1,148 | 122,200 |
| 2025/03/18 | 1,220 | 1,220 | 1,162 | 1,162 | 220,400 |
| 2025/03/17 | 1,190 | 1,202 | 1,181 | 1,182 | 151,000 |
| 2025/03/14 | 1,208 | 1,213 | 1,188 | 1,190 | 104,700 |
| 2025/03/13 | 1,218 | 1,222 | 1,202 | 1,204 | 85,000 |
| 2025/03/12 | 1,184 | 1,217 | 1,184 | 1,215 | 163,600 |
| 2025/03/11 | 1,160 | 1,189 | 1,142 | 1,189 | 331,000 |
| 2025/03/10 | 1,169 | 1,175 | 1,139 | 1,168 | 177,200 |
| 2025/03/07 | 1,195 | 1,197 | 1,168 | 1,172 | 120,800 |
| 2025/03/06 | 1,206 | 1,217 | 1,196 | 1,203 | 138,500 |
| 2025/03/05 | 1,204 | 1,207 | 1,184 | 1,193 | 116,100 |
| 2025/03/04 | 1,215 | 1,225 | 1,192 | 1,210 | 137,500 |
| 2025/03/03 | 1,213 | 1,227 | 1,205 | 1,218 | 149,300 |
| 2025/02/28 | 1,229 | 1,234 | 1,190 | 1,202 | 208,300 |
| 2025/02/27 | 1,221 | 1,242 | 1,212 | 1,229 | 97,700 |
| 2025/02/26 | 1,238 | 1,242 | 1,211 | 1,230 | 100,600 |
| 2025/02/25 | 1,211 | 1,267 | 1,211 | 1,235 | 239,100 |
| 2025/02/21 | 1,264 | 1,268 | 1,241 | 1,241 | 231,700 |
| 2025/02/20 | 1,216 | 1,272 | 1,215 | 1,270 | 364,100 |
| 2025/02/19 | 1,209 | 1,227 | 1,181 | 1,226 | 338,100 |
| 2025/02/18 | 1,136 | 1,223 | 1,136 | 1,209 | 614,800 |
| 2025/02/17 | 1,063 | 1,143 | 1,063 | 1,136 | 1,108,400 |
| 2025/02/14 | 1,028 | 1,042 | 1,017 | 1,018 | 166,300 |
| 2025/02/13 | 1,028 | 1,048 | 1,028 | 1,037 | 135,900 |
| 2025/02/12 | 1,021 | 1,031 | 1,017 | 1,024 | 77,400 |
| 2025/02/10 | 1,019 | 1,030 | 1,009 | 1,025 | 91,200 |
| 2025/02/07 | 1,032 | 1,036 | 1,011 | 1,019 | 98,000 |
| 2025/02/06 | 1,013 | 1,036 | 1,013 | 1,029 | 96,600 |
| 2025/02/05 | 1,014 | 1,024 | 1,010 | 1,013 | 60,800 |
| 2025/02/04 | 1,010 | 1,023 | 1,010 | 1,016 | 64,300 |
| 2025/02/03 | 1,008 | 1,029 | 1,008 | 1,010 | 99,500 |
| 2025/01/31 | 1,027 | 1,030 | 1,015 | 1,019 | 104,500 |
| 2025/01/30 | 1,017 | 1,028 | 1,010 | 1,022 | 105,100 |
| 2025/01/29 | 998 | 1,019 | 998 | 1,016 | 113,200 |
| 2025/01/28 | 988 | 1,000 | 985 | 998 | 66,700 |
| 2025/01/27 | 1,002 | 1,007 | 991 | 996 | 68,500 |
| 2025/01/24 | 996 | 1,004 | 992 | 992 | 53,000 |
| 2025/01/23 | 997 | 997 | 983 | 990 | 65,900 |
| 2025/01/22 | 991 | 1,004 | 981 | 999 | 102,100 |
| 2025/01/21 | 978 | 978 | 970 | 976 | 46,200 |
| 2025/01/20 | 950 | 978 | 946 | 971 | 113,000 |
| 2025/01/17 | 943 | 948 | 928 | 941 | 136,800 |
| 2025/01/16 | 962 | 962 | 945 | 950 | 192,000 |
| 2025/01/15 | 974 | 975 | 961 | 962 | 57,800 |
| 2025/01/14 | 977 | 982 | 961 | 969 | 157,400 |
| 2025/01/10 | 983 | 986 | 972 | 977 | 145,200 |
| 2025/01/09 | 997 | 997 | 985 | 986 | 119,100 |
| 2025/01/08 | 1,013 | 1,013 | 994 | 999 | 85,500 |
| 2025/01/07 | 1,005 | 1,014 | 992 | 1,009 | 130,500 |
| 2025/01/06 | 1,006 | 1,018 | 1,000 | 1,000 | 103,900 |
| 2024/12/30 | 993 | 1,008 | 993 | 1,003 | 178,500 |
| 2024/12/27 | 986 | 1,004 | 986 | 999 | 385,000 |
| 2024/12/26 | 995 | 1,010 | 992 | 1,007 | 397,800 |
| 2024/12/25 | 1,001 | 1,002 | 984 | 990 | 172,800 |
| 2024/12/24 | 1,000 | 1,001 | 990 | 999 | 105,600 |
| 2024/12/23 | 999 | 1,001 | 982 | 997 | 143,600 |
| 2024/12/20 | 1,000 | 1,007 | 993 | 993 | 116,800 |
| 2024/12/19 | 990 | 996 | 982 | 996 | 102,700 |
| 2024/12/18 | 994 | 1,004 | 994 | 999 | 59,600 |
| 2024/12/17 | 999 | 1,001 | 991 | 994 | 121,500 |
| 2024/12/16 | 1,019 | 1,024 | 995 | 999 | 153,200 |
| 2024/12/13 | 1,015 | 1,024 | 1,014 | 1,017 | 62,900 |
| 2024/12/12 | 1,025 | 1,027 | 1,014 | 1,021 | 99,400 |
| 2024/12/11 | 1,019 | 1,021 | 1,003 | 1,020 | 120,100 |
| 2024/12/10 | 1,015 | 1,019 | 1,007 | 1,017 | 101,900 |
| 2024/12/09 | 1,010 | 1,027 | 995 | 1,012 | 177,500 |
| 2024/12/06 | 997 | 1,011 | 997 | 1,006 | 142,800 |
| 2024/12/05 | 1,000 | 1,001 | 987 | 991 | 114,200 |
| 2024/12/04 | 1,003 | 1,008 | 994 | 994 | 104,800 |
| 2024/12/03 | 995 | 1,015 | 995 | 1,007 | 158,300 |
| 2024/12/02 | 990 | 992 | 980 | 989 | 107,800 |
| 2024/11/29 | 992 | 995 | 982 | 985 | 74,300 |
| 2024/11/28 | 984 | 995 | 982 | 992 | 83,200 |
| 2024/11/27 | 981 | 994 | 975 | 994 | 165,300 |
| 2024/11/26 | 992 | 998 | 975 | 984 | 345,800 |
| 2024/11/25 | 1,018 | 1,026 | 1,000 | 1,000 | 122,200 |
| 2024/11/22 | 1,010 | 1,018 | 1,007 | 1,014 | 117,600 |
| 2024/11/21 | 1,029 | 1,033 | 1,003 | 1,012 | 151,500 |
| 2024/11/20 | 1,015 | 1,030 | 1,008 | 1,029 | 153,900 |